Digi Power X Inc. DGXX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,99-0,11 (-2,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,10 | -3,53 % | $4,26 | $4,39 | $4,09 | 1,65M |
| 2026-09-29 | $4,25 | +0,71 % | $4,23 | $4,43 | $4,10 | 1,68M |
| 2026-09-28 | $4,22 | -8,06 % | $4,51 | $4,61 | $4,19 | 3,16M |
| 2026-09-25 | $4,59 | +1,32 % | $4,77 | $4,78 | $4,39 | 3,61M |
| 2026-09-24 | $4,53 | +7,35 % | $4,14 | $4,64 | $4,05 | 3,89M |
| 2026-09-23 | $4,22 | -3,21 % | $4,30 | $4,32 | $4,18 | 1,57M |
| 2026-09-22 | $4,36 | 0,00 % | $4,28 | $4,50 | $4,26 | 3,07M |
| 2026-09-21 | $4,36 | +6,60 % | $4,17 | $4,38 | $4,09 | 3,06M |
| 2026-09-18 | $4,09 | +6,51 % | $3,92 | $4,11 | $3,78 | 6,69M |
| 2026-09-17 | $3,84 | +4,92 % | $3,80 | $3,96 | $3,75 | 2,07M |
| 2026-09-16 | $3,66 | +1,53 % | $3,60 | $3,71 | $3,57 | 1,19M |
| 2026-09-15 | $3,61 | -3,35 % | $3,70 | $3,74 | $3,58 | 1,54M |
| 2026-09-14 | $3,73 | -2,10 % | $3,63 | $3,77 | $3,56 | 1,47M |
| 2026-09-11 | $3,81 | +2,97 % | $3,81 | $3,90 | $3,72 | 938,80K |
| 2026-09-10 | $3,70 | -2,63 % | $3,66 | $3,80 | $3,61 | 1,33M |
| 2026-09-09 | $3,80 | -2,81 % | $3,90 | $4,00 | $3,79 | 1,19M |
| 2026-09-08 | $3,91 | +4,27 % | $3,75 | $4,08 | $3,73 | 2,63M |
| 2026-09-04 | $3,75 | +0,81 % | $3,67 | $3,79 | $3,67 | 1,15M |
| 2026-09-03 | $3,72 | +8,45 % | $3,50 | $3,79 | $3,46 | 2,24M |
| 2026-09-02 | $3,43 | +0,29 % | $3,44 | $3,46 | $3,34 | 1,38M |
| 2026-09-01 | $3,42 | -5,00 % | $3,52 | $3,57 | $3,40 | 1,54M |
| 2026-08-31 | $3,60 | -3,49 % | $3,73 | $3,78 | $3,59 | 2,69M |
| 2026-08-28 | $3,73 | -7,44 % | $3,99 | $3,99 | $3,68 | 2,92M |
| 2026-08-27 | $4,03 | +3,33 % | $4,00 | $4,27 | $3,98 | 2,35M |
| 2026-08-26 | $3,90 | -3,70 % | $3,97 | $4,04 | $3,85 | 1,76M |
| 2026-08-25 | $4,05 | +1,25 % | $4,00 | $4,14 | $3,93 | 2,12M |
| 2026-08-24 | $4,00 | -1,72 % | $4,04 | $4,20 | $3,92 | 1,92M |
| 2026-08-21 | $4,07 | +3,83 % | $3,99 | $4,18 | $3,83 | 3,65M |
| 2026-08-20 | $3,92 | +9,50 % | $3,58 | $3,93 | $3,58 | 3,32M |
| 2026-08-19 | $3,58 | 0,00 % | $3,66 | $3,69 | $3,40 | 3,04M |
| 2026-08-18 | $3,58 | -7,73 % | $3,77 | $3,81 | $3,56 | 3,44M |
| 2026-08-17 | $3,88 | -2,27 % | $3,96 | $4,03 | $3,85 | 2,96M |
| 2026-08-14 | $3,97 | -3,87 % | $3,92 | $3,98 | $3,72 | 6,78M |
| 2026-08-13 | $4,13 | -1,43 % | $4,16 | $4,34 | $4,12 | 5,10M |
| 2026-08-12 | $4,19 | +10,55 % | $4,07 | $4,24 | $3,89 | 6,87M |
| 2026-08-11 | $3,79 | +1,07 % | $3,81 | $3,89 | $3,74 | 1,93M |
| 2026-08-10 | $3,75 | -4,09 % | $3,91 | $3,91 | $3,73 | 2,09M |
| 2026-08-07 | $3,91 | +4,27 % | $3,86 | $3,93 | $3,71 | 2,43M |
| 2026-08-06 | $3,75 | 0,00 % | $3,68 | $3,93 | $3,58 | 2,65M |
| 2026-08-05 | $3,75 | -5,06 % | $3,92 | $4,07 | $3,69 | 4,50M |
| 2026-08-04 | $3,95 | +2,60 % | $3,92 | $4,05 | $3,85 | 3,46M |
| 2026-08-03 | $3,85 | +4,62 % | $3,62 | $3,95 | $3,51 | 2,07M |
| 2026-07-31 | $3,68 | -3,16 % | $3,88 | $3,96 | $3,64 | 1,90M |
| 2026-07-30 | $3,80 | +15,15 % | $3,54 | $3,85 | $3,54 | 3,33M |
| 2026-07-29 | $3,30 | -10,08 % | $3,65 | $3,66 | $3,29 | 3,94M |
| 2026-07-28 | $3,67 | -4,43 % | $3,72 | $3,76 | $3,37 | 3,26M |
| 2026-07-27 | $3,84 | -3,52 % | $4,16 | $4,20 | $3,66 | 7,06M |
| 2026-07-24 | $3,98 | -8,08 % | $4,32 | $4,33 | $3,97 | 2,61M |
| 2026-07-23 | $4,33 | +0,93 % | $4,22 | $4,54 | $4,21 | 3,16M |
| 2026-07-22 | $4,29 | +1,42 % | $4,20 | $4,42 | $4,13 | 3,09M |
| 2026-07-21 | $4,23 | +4,57 % | $4,20 | $4,38 | $4,18 | 4,88M |
| 2026-07-20 | $4,05 | +7,29 % | $3,91 | $4,19 | $3,87 | 6,66M |
| 2026-07-17 | $3,77 | +1,34 % | $3,59 | $3,82 | $3,50 | 7,31M |
| 2026-07-16 | $3,72 | -9,49 % | $3,95 | $3,97 | $3,64 | 5,10M |
| 2026-07-15 | $4,11 | +0,74 % | $4,18 | $4,23 | $3,80 | 3,87M |
| 2026-07-14 | $4,08 | -4,00 % | $4,40 | $4,50 | $4,03 | 3,34M |
| 2026-07-13 | $4,25 | -5,56 % | $4,39 | $4,47 | $4,13 | 2,70M |
| 2026-07-10 | $4,50 | -3,85 % | $4,64 | $4,66 | $4,40 | 2,90M |
| 2026-07-09 | $4,68 | +5,41 % | $4,58 | $4,75 | $4,52 | 3,86M |
| 2026-07-08 | $4,44 | +0,45 % | $4,32 | $4,56 | $4,22 | 3,52M |
| 2026-07-07 | $4,42 | -6,75 % | $4,70 | $4,70 | $4,28 | 3,90M |
| 2026-07-06 | $4,74 | +3,04 % | $4,73 | $5,03 | $4,65 | 3,91M |
| 2026-07-02 | $4,60 | -9,63 % | $5,14 | $5,21 | $4,53 | 5,96M |
| 2026-07-01 | $5,09 | -6,61 % | $5,33 | $5,41 | $5,02 | 3,34M |
| 2026-06-30 | $5,45 | +1,11 % | $5,34 | $5,51 | $5,23 | 3,89M |
| 2026-06-29 | $5,39 | -2,88 % | $5,65 | $5,72 | $5,12 | 3,83M |
| 2026-06-26 | $5,55 | -4,15 % | $5,51 | $5,64 | $5,37 | 4,48M |
| 2026-06-25 | $5,79 | -1,19 % | $6,02 | $6,08 | $5,45 | 7,39M |
| 2026-06-24 | $5,86 | -12,80 % | $6,65 | $6,70 | $5,80 | 8,53M |
| 2026-06-23 | $6,72 | +1,36 % | $6,27 | $6,85 | $6,20 | 7,51M |
| 2026-06-22 | $6,63 | -1,78 % | $6,61 | $6,99 | $6,51 | 6,12M |
| 2026-06-18 | $6,75 | +0,90 % | $6,80 | $6,95 | $6,35 | 6,64M |
| 2026-06-17 | $6,69 | -0,59 % | $6,65 | $7,07 | $6,56 | 6,41M |
| 2026-06-16 | $6,73 | -4,13 % | $6,87 | $7,15 | $6,70 | 5,97M |
| 2026-06-15 | $7,02 | +12,50 % | $6,76 | $7,65 | $6,76 | 11,52M |
| 2026-06-12 | $6,24 | -4,00 % | $6,52 | $6,74 | $6,23 | 4,68M |
| 2026-06-11 | $6,50 | +8,51 % | $6,11 | $6,50 | $5,99 | 8,27M |
| 2026-06-10 | $5,99 | +1,53 % | $5,88 | $6,36 | $5,80 | 5,51M |
| 2026-06-09 | $5,90 | -7,23 % | $6,34 | $6,48 | $5,61 | 10,02M |
| 2026-06-08 | $6,36 | +5,30 % | $6,40 | $6,65 | $6,16 | 5,87M |
| 2026-06-05 | $6,04 | -19,25 % | $7,22 | $7,26 | $5,97 | 15,26M |
| 2026-06-04 | $7,48 | -1,84 % | $7,39 | $8,00 | $7,33 | 9,89M |
| 2026-06-03 | $7,62 | -3,05 % | $8,21 | $8,52 | $7,55 | 17,20M |
| 2026-06-02 | $7,86 | -2,24 % | $7,82 | $8,37 | $7,76 | 8,22M |
| 2026-06-01 | $8,04 | +2,94 % | $7,61 | $8,20 | $7,28 | 9,29M |
| 2026-05-29 | $7,81 | -3,70 % | $8,16 | $8,20 | $7,37 | 11,04M |
| 2026-05-28 | $8,11 | +1,25 % | $7,90 | $8,81 | $7,90 | 14,37M |
| 2026-05-27 | $8,01 | -1,11 % | $7,85 | $8,20 | $7,41 | 12,64M |
| 2026-05-26 | $8,10 | +2,02 % | $7,91 | $8,57 | $7,71 | 12,71M |
| 2026-05-22 | $7,94 | +3,12 % | $7,70 | $8,30 | $7,41 | 14,86M |